Osmanli Yatirim Menkul Degerler A.S. (IST:OSMEN)
Turkey · Delayed Price · Currency is TRY 9.53
-0.29 (-2.95%)
Nov 7, 2025, 6:05 PM GMT+3
IST:OSMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.82 | 9.92 | 9.40 | 9.53 | 9.53 | -2.95% | 2,978,074 |
| Nov 6, 2025 | 9.94 | 9.94 | 9.67 | 9.82 | 9.82 | 0.41% | 2,978,890 |
| Nov 5, 2025 | 10.21 | 10.21 | 9.63 | 9.78 | 9.78 | -2.69% | 4,220,482 |
| Nov 4, 2025 | 10.92 | 10.96 | 10.02 | 10.05 | 10.05 | -7.54% | 5,600,401 |
| Nov 3, 2025 | 10.68 | 10.99 | 10.67 | 10.87 | 10.87 | 2.26% | 4,407,018 |
| Oct 31, 2025 | 10.44 | 10.75 | 10.42 | 10.63 | 10.63 | 1.92% | 5,283,097 |
| Oct 30, 2025 | 10.24 | 10.63 | 10.03 | 10.43 | 10.43 | 1.86% | 10,311,647 |
| Oct 28, 2025 | 10.24 | 10.42 | 10.12 | 10.24 | 10.24 | 0.79% | 3,787,450 |
| Oct 27, 2025 | 10.19 | 10.27 | 9.97 | 10.16 | 10.16 | 0.40% | 4,563,008 |
| Oct 24, 2025 | 10.12 | 10.33 | 9.86 | 10.12 | 10.06 | 0.10% | 6,837,517 |
| Oct 23, 2025 | 9.85 | 10.83 | 9.85 | 10.11 | 10.05 | 2.64% | 25,016,137 |
| Oct 22, 2025 | 9.56 | 9.97 | 9.54 | 9.85 | 9.79 | 3.14% | 5,072,629 |
| Oct 21, 2025 | 9.83 | 10.08 | 9.55 | 9.55 | 9.49 | -3.34% | 3,840,031 |
| Oct 20, 2025 | 9.35 | 10.04 | 9.30 | 9.88 | 9.82 | 6.35% | 5,878,764 |
| Oct 17, 2025 | 9.17 | 9.41 | 9.02 | 9.29 | 9.24 | 0.87% | 3,748,899 |
| Oct 16, 2025 | 9.21 | 9.58 | 8.99 | 9.21 | 9.16 | - | 4,916,625 |
| Oct 15, 2025 | 9.57 | 9.77 | 8.93 | 9.21 | 9.16 | -1.50% | 14,274,381 |
| Oct 14, 2025 | 8.86 | 9.44 | 8.80 | 9.35 | 9.30 | 5.77% | 9,809,053 |
| Oct 13, 2025 | 8.80 | 8.96 | 8.60 | 8.84 | 8.79 | 0.45% | 4,223,503 |
| Oct 10, 2025 | 8.37 | 8.97 | 8.24 | 8.80 | 8.75 | 6.15% | 4,779,419 |
| Oct 9, 2025 | 8.41 | 8.50 | 8.29 | 8.29 | 8.24 | -0.72% | 1,591,251 |
| Oct 8, 2025 | 8.64 | 8.69 | 8.35 | 8.35 | 8.30 | -3.02% | 2,112,144 |
| Oct 7, 2025 | 8.66 | 8.74 | 8.53 | 8.61 | 8.56 | -0.92% | 1,304,261 |
| Oct 6, 2025 | 8.64 | 8.81 | 8.62 | 8.69 | 8.64 | 0.70% | 2,077,094 |
| Oct 3, 2025 | 8.55 | 8.70 | 8.53 | 8.63 | 8.58 | 1.05% | 1,854,432 |
| Oct 2, 2025 | 8.74 | 8.85 | 8.54 | 8.54 | 8.49 | -1.84% | 1,850,871 |
| Oct 1, 2025 | 8.71 | 8.79 | 8.47 | 8.70 | 8.65 | -0.23% | 2,630,653 |
| Sep 30, 2025 | 8.90 | 8.91 | 8.69 | 8.72 | 8.67 | -1.25% | 1,612,633 |
| Sep 29, 2025 | 8.99 | 9.00 | 8.79 | 8.83 | 8.78 | -1.78% | 1,995,853 |
| Sep 26, 2025 | 9.30 | 9.36 | 8.94 | 8.99 | 8.94 | -2.92% | 2,854,909 |
| Sep 25, 2025 | 9.20 | 9.31 | 9.17 | 9.26 | 9.21 | 2.09% | 2,751,380 |
| Sep 24, 2025 | 9.18 | 9.25 | 9.05 | 9.07 | 9.02 | -1.20% | 2,010,356 |
| Sep 23, 2025 | 9.35 | 9.35 | 9.14 | 9.18 | 9.13 | -1.92% | 3,000,212 |
| Sep 22, 2025 | 9.55 | 9.62 | 9.35 | 9.36 | 9.30 | -0.43% | 2,350,262 |
| Sep 19, 2025 | 9.33 | 9.40 | 9.14 | 9.40 | 9.34 | 0.97% | 2,253,484 |
| Sep 18, 2025 | 9.47 | 9.57 | 9.28 | 9.31 | 9.25 | -0.53% | 2,119,013 |
| Sep 17, 2025 | 9.46 | 9.60 | 9.36 | 9.36 | 9.30 | -1.27% | 1,867,720 |
| Sep 16, 2025 | 9.28 | 9.62 | 9.28 | 9.48 | 9.42 | 2.38% | 1,987,752 |
| Sep 15, 2025 | 8.71 | 9.29 | 8.60 | 9.26 | 9.21 | 6.31% | 2,649,866 |
| Sep 12, 2025 | 8.75 | 8.91 | 8.61 | 8.71 | 8.66 | -1.25% | 2,207,720 |
| Sep 11, 2025 | 9.10 | 9.33 | 8.82 | 8.82 | 8.77 | -2.54% | 3,289,020 |
| Sep 10, 2025 | 9.25 | 9.33 | 9.05 | 9.05 | 9.00 | -1.52% | 3,251,066 |
| Sep 9, 2025 | 9.28 | 9.58 | 9.15 | 9.19 | 9.14 | -1.18% | 3,652,883 |
| Sep 8, 2025 | 9.58 | 9.60 | 9.28 | 9.30 | 9.24 | -3.33% | 4,398,222 |
| Sep 5, 2025 | 9.95 | 10.02 | 9.61 | 9.62 | 9.56 | -3.32% | 4,205,977 |
| Sep 4, 2025 | 9.84 | 10.06 | 9.84 | 9.95 | 9.89 | 1.12% | 3,247,211 |
| Sep 3, 2025 | 9.90 | 9.98 | 9.61 | 9.84 | 9.78 | 0.31% | 4,180,847 |
| Sep 2, 2025 | 10.16 | 10.29 | 9.43 | 9.81 | 9.75 | -2.78% | 10,346,269 |
| Sep 1, 2025 | 9.91 | 10.20 | 9.91 | 10.09 | 10.03 | 1.92% | 2,864,821 |
| Aug 29, 2025 | 10.10 | 10.16 | 9.84 | 9.90 | 9.84 | -1.69% | 2,841,369 |